Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spartan Motors Inc (NQ: SPAR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.071 4.076 4.004 4.067 15,600 -0.01(-0.22%)
Sep 29, 2003 4.138 4.138 4.022 4.076 98,700 -0.06(-1.41%)
Sep 26, 2003 4.191 4.222 4.116 4.134 5,900 -0.08(-1.99%)
Sep 25, 2003 4.204 4.333 4.120 4.218 27,803 -0.04(-0.84%)
Sep 24, 2003 4.213 4.253 4.200 4.253 5,671 +0.03(+0.74%)
Sep 23, 2003 4.164 4.222 4.164 4.222 10,620 +0.06(+1.50%)
Sep 22, 2003 4.311 4.311 4.133 4.160 65,217 -0.17(-4.00%)
Sep 19, 2003 4.022 4.333 4.022 4.333 80,200 +0.25(+6.09%)
Sep 18, 2003 4.067 4.084 4.022 4.084 122,097 +0.08(+1.88%)
Sep 17, 2003 4.022 4.031 4.004 4.009 1,900 -0.06(-1.53%)
Sep 16, 2003 4.007 4.080 4.000 4.071 30,633 +0.10(+2.58%)
Sep 15, 2003 3.889 4.035 3.889 3.969 9,700 -0.02(-0.45%)
Sep 12, 2003 3.867 4.044 3.867 3.987 18,800 +0.03(+0.79%)
Sep 11, 2003 3.876 3.956 3.876 3.956 5,100 +0.06(+1.48%)
Sep 10, 2003 3.893 3.964 3.880 3.898 7,100 -0.03(-0.79%)
Sep 09, 2003 3.996 4.080 3.929 3.929 39,500 -0.13(-3.28%)
Sep 08, 2003 4.000 4.076 3.956 4.062 18,600 +0.08(+2.01%)
Sep 05, 2003 4.036 4.036 3.960 3.982 12,600 -0.07(-1.65%)
Sep 04, 2003 3.871 4.053 3.858 4.049 31,600 +0.16(+4.23%)
Sep 03, 2003 3.689 3.911 3.689 3.884 28,500 +0.16(+4.42%)
Sep 02, 2003 3.667 3.720 3.556 3.720 29,900 +0.08(+2.20%)
Aug 29, 2003 3.560 3.662 3.560 3.640 22,000 -0.01(-0.36%)
Aug 28, 2003 3.644 3.720 3.644 3.653 13,100 -0.01(-0.24%)
Aug 27, 2003 3.698 3.704 3.649 3.662 12,900 -0.04(-1.08%)
Aug 26, 2003 3.676 3.716 3.667 3.702 13,800 +0.03(+0.71%)
Aug 25, 2003 3.676 3.716 3.671 3.676 5,400 +0.00(+0.01%)
Aug 22, 2003 3.711 3.747 3.671 3.676 14,400 -0.02(-0.48%)
Aug 21, 2003 3.733 3.738 3.693 3.693 11,500 -0.03(-0.84%)
Aug 20, 2003 3.724 3.724 3.684 3.724 17,700 +0.04(+1.09%)
Aug 19, 2003 3.644 3.729 3.644 3.684 21,600 +0.06(+1.72%)
Aug 18, 2003 3.600 3.667 3.600 3.622 2,900 -0.00(-0.12%)
Aug 15, 2003 3.644 3.716 3.622 3.627 5,600 -0.04(-0.97%)
Aug 14, 2003 3.671 3.707 3.631 3.662 16,800 +0.03(+0.86%)
Aug 13, 2003 3.671 3.671 3.600 3.631 11,100 +0.01(+0.25%)
Aug 12, 2003 3.533 3.622 3.449 3.622 7,900 +0.07(+2.00%)
Aug 11, 2003 3.520 3.613 3.520 3.551 14,500 -0.00(-0.13%)
Aug 08, 2003 3.484 3.556 3.484 3.556 23,500 +0.07(+2.04%)
Aug 07, 2003 3.649 3.667 3.471 3.484 58,100 -0.15(-4.16%)
Aug 06, 2003 3.782 3.787 3.627 3.636 58,800 -0.19(-4.88%)
Aug 05, 2003 3.862 3.867 3.813 3.822 32,000 +0.00(+0.00%)
Aug 04, 2003 3.822 3.844 3.809 3.822 43,900 +0.04(+1.18%)
Aug 01, 2003 3.787 3.871 3.747 3.778 78,700 -0.01(-0.23%)
Jul 31, 2003 4.040 4.044 3.733 3.787 99,900 -0.26(-6.48%)
Jul 30, 2003 4.049 4.089 4.031 4.049 29,500 +0.00(+0.11%)
Jul 29, 2003 4.156 4.164 4.044 4.044 17,600 -0.09(-2.15%)
Jul 28, 2003 4.089 4.178 4.049 4.133 31,800 +0.07(+1.75%)
Jul 25, 2003 4.044 4.089 4.044 4.062 4,300 +0.02(+0.44%)
Jul 24, 2003 4.138 4.156 4.044 4.044 22,300 -0.09(-2.26%)
Jul 23, 2003 4.000 4.204 4.000 4.138 37,700 +0.05(+1.20%)
Jul 22, 2003 4.000 4.089 4.000 4.089 58,000 +0.08(+1.88%)
Jul 21, 2003 4.067 4.067 3.978 4.013 164,500 -0.04(-0.99%)
Jul 18, 2003 4.089 4.089 4.027 4.053 10,500 +0.01(+0.22%)
Jul 17, 2003 4.120 4.120 4.044 4.044 15,200 -0.08(-2.05%)
Jul 16, 2003 4.080 4.129 4.044 4.129 23,300 +0.01(+0.22%)
Jul 15, 2003 4.044 4.138 4.044 4.120 39,000 +0.05(+1.31%)
Jul 14, 2003 4.009 4.093 4.009 4.067 76,700 +0.01(+0.33%)
Jul 11, 2003 4.116 4.120 4.004 4.053 42,200 -0.08(-1.94%)
Jul 10, 2003 4.093 4.178 3.982 4.133 79,500 +0.01(+0.22%)
Jul 09, 2003 4.049 4.200 3.982 4.124 75,700 -0.03(-0.64%)
Jul 08, 2003 3.951 4.187 3.951 4.151 114,700 +0.23(+5.78%)
Jul 07, 2003 3.876 3.960 3.791 3.924 92,100 +0.08(+2.08%)
Jul 03, 2003 3.764 3.853 3.720 3.844 61,200 +0.06(+1.65%)
Jul 02, 2003 3.822 3.822 3.729 3.782 90,259 +0.05(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.